Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.22 | 49.52 | 49.15 | 49.52 | 182,294 | +0.44(+0.90%) |
May 30, 2006 | 49.39 | 49.58 | 49.03 | 49.07 | 91,574 | -0.74(-1.48%) |
May 26, 2006 | 49.57 | 49.85 | 49.53 | 49.81 | 62,759 | +0.34(+0.68%) |
May 25, 2006 | 49.06 | 49.48 | 49.06 | 49.48 | 145,176 | +0.45(+0.92%) |
May 24, 2006 | 48.61 | 49.05 | 48.36 | 49.03 | 140,903 | +0.26(+0.54%) |
May 23, 2006 | 49.05 | 49.24 | 48.76 | 48.76 | 115,628 | -0.33(-0.67%) |
May 22, 2006 | 49.12 | 49.43 | 48.95 | 49.09 | 145,420 | -0.27(-0.55%) |
May 19, 2006 | 49.37 | 49.49 | 48.99 | 49.36 | 199,999 | -0.01(-0.02%) |
May 18, 2006 | 49.55 | 49.80 | 49.37 | 49.37 | 96,336 | -0.30(-0.61%) |
May 17, 2006 | 50.12 | 50.37 | 49.67 | 49.67 | 210,011 | -0.64(-1.27%) |
May 16, 2006 | 50.25 | 50.43 | 50.17 | 50.31 | 234,309 | +0.15(+0.29%) |
May 15, 2006 | 49.53 | 50.16 | 49.48 | 50.16 | 88,400 | +0.67(+1.36%) |
May 12, 2006 | 49.63 | 49.84 | 49.48 | 49.49 | 129,059 | -0.17(-0.35%) |
May 11, 2006 | 50.05 | 50.05 | 49.62 | 49.66 | 143,345 | -0.29(-0.59%) |
May 10, 2006 | 49.97 | 50.10 | 49.84 | 49.96 | 472,037 | +0.02(+0.03%) |
May 09, 2006 | 50.25 | 50.33 | 49.90 | 49.94 | 101,464 | -0.42(-0.83%) |
May 08, 2006 | 50.32 | 50.41 | 50.20 | 50.36 | 128,326 | +0.01(+0.02%) |
May 05, 2006 | 49.93 | 50.42 | 49.88 | 50.35 | 103,540 | +0.61(+1.22%) |
May 04, 2006 | 49.69 | 49.94 | 49.69 | 49.75 | 96,580 | +0.19(+0.38%) |
May 03, 2006 | 50.00 | 50.03 | 49.56 | 49.56 | 166,421 | -0.50(-1.00%) |
May 02, 2006 | 50.37 | 50.37 | 49.97 | 50.06 | 174,236 | -0.17(-0.34%) |
May 01, 2006 | 50.53 | 50.78 | 50.12 | 50.23 | 142,002 | -0.39(-0.78%) |
Apr 28, 2006 | 50.07 | 50.65 | 50.07 | 50.62 | 315,749 | +0.55(+1.10%) |
Apr 27, 2006 | 50.25 | 50.36 | 49.88 | 50.07 | 149,450 | -0.17(-0.34%) |
Apr 26, 2006 | 50.40 | 50.52 | 50.09 | 50.25 | 114,041 | +0.01(+0.02%) |
Apr 25, 2006 | 50.57 | 50.61 | 50.11 | 50.24 | 328,570 | -0.38(-0.74%) |
Apr 24, 2006 | 50.61 | 50.77 | 50.55 | 50.61 | 108,668 | -0.21(-0.42%) |
Apr 21, 2006 | 50.94 | 51.19 | 50.70 | 50.83 | 142,612 | -0.12(-0.24%) |
Apr 20, 2006 | 50.56 | 51.04 | 50.56 | 50.95 | 159,340 | +0.47(+0.92%) |
Apr 19, 2006 | 50.74 | 50.74 | 50.30 | 50.48 | 120,756 | -0.14(-0.27%) |
Apr 18, 2006 | 50.36 | 50.76 | 50.31 | 50.62 | 2,955,180 | +0.42(+0.83%) |
Apr 17, 2006 | 50.42 | 50.52 | 49.98 | 50.20 | 161,537 | -0.26(-0.52%) |
Apr 13, 2006 | 50.55 | 50.61 | 50.25 | 50.47 | 285,469 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 50.58 | 50.20 | 50.55 | 100,610 | +0.35(+0.70%) |
Apr 11, 2006 | 50.72 | 50.81 | 50.00 | 50.20 | 255,432 | -0.49(-0.97%) |
Apr 10, 2006 | 50.76 | 50.88 | 50.49 | 50.69 | 111,232 | -0.22(-0.43%) |
Apr 07, 2006 | 51.61 | 51.67 | 50.83 | 50.91 | 159,095 | -0.65(-1.25%) |
Apr 06, 2006 | 51.80 | 51.80 | 51.22 | 51.56 | 144,077 | -0.33(-0.63%) |
Apr 05, 2006 | 51.89 | 52.12 | 51.84 | 51.88 | 93,528 | -0.17(-0.33%) |
Apr 04, 2006 | 51.83 | 52.17 | 51.81 | 52.06 | 157,630 | +0.09(+0.17%) |
Apr 03, 2006 | 53.20 | 53.20 | 51.97 | 51.97 | 999,020 | -0.25(-0.47%) |
Mar 31, 2006 | 52.35 | 52.51 | 52.13 | 52.21 | 231,256 | -0.25(-0.48%) |
Mar 30, 2006 | 52.53 | 52.78 | 52.25 | 52.47 | 133,699 | +0.02(+0.03%) |
Mar 29, 2006 | 52.32 | 52.64 | 52.26 | 52.45 | 184,736 | +0.09(+0.17%) |
Mar 28, 2006 | 52.65 | 52.69 | 52.21 | 52.36 | 78,876 | -0.42(-0.79%) |
Mar 27, 2006 | 53.07 | 53.07 | 52.69 | 52.78 | 105,127 | -0.32(-0.60%) |
Mar 24, 2006 | 53.11 | 53.31 | 53.01 | 53.10 | 143,589 | -0.17(-0.32%) |
Mar 23, 2006 | 53.57 | 53.57 | 53.05 | 53.27 | 156,165 | -0.21(-0.40%) |
Mar 22, 2006 | 53.28 | 53.64 | 53.13 | 53.48 | 94,138 | +0.46(+0.87%) |
Mar 21, 2006 | 53.73 | 53.73 | 52.91 | 53.02 | 100,121 | -0.53(-0.99%) |
Mar 20, 2006 | 53.53 | 53.58 | 53.28 | 53.55 | 88,888 | +0.08(+0.15%) |
Mar 17, 2006 | 53.28 | 53.47 | 53.19 | 53.47 | 111,232 | +0.32(+0.60%) |
Mar 16, 2006 | 53.23 | 53.32 | 53.10 | 53.15 | 102,685 | +0.01(+0.02%) |
Mar 15, 2006 | 53.03 | 53.24 | 52.90 | 53.15 | 109,889 | +0.19(+0.36%) |
Mar 14, 2006 | 52.58 | 53.01 | 52.58 | 52.96 | 78,754 | +0.28(+0.53%) |
Mar 13, 2006 | 52.77 | 52.78 | 52.58 | 52.68 | 53,357 | +0.09(+0.17%) |
Mar 10, 2006 | 52.54 | 52.70 | 52.42 | 52.59 | 85,591 | +0.17(+0.33%) |
Mar 09, 2006 | 52.91 | 52.91 | 52.42 | 52.42 | 88,766 | -0.37(-0.70%) |
Mar 08, 2006 | 52.25 | 52.81 | 52.23 | 52.78 | 284,858 | +0.38(+0.73%) |
Mar 07, 2006 | 52.24 | 52.54 | 52.21 | 52.40 | 83,516 | +0.02(+0.03%) |
Mar 06, 2006 | 52.65 | 52.72 | 52.25 | 52.38 | 113,430 | -0.27(-0.51%) |
Mar 03, 2006 | 52.69 | 53.11 | 52.60 | 52.65 | 82,173 | -0.27(-0.51%) |
Mar 02, 2006 | 52.87 | 52.95 | 52.65 | 52.92 | 81,684 | -0.07(-0.12%) |